气派科技 sh.688216
38.00
+5.56%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 25.60 | 27.29 | 25.58 | 26.91 | +4.34% | 1.46 | 5.19% |
| 2026-01-16 | 25.23 | 26.41 | 24.64 | 25.79 | +4.24% | 1.60 | 5.89% |
| 2026-01-15 | 23.96 | 24.90 | 23.70 | 24.74 | +2.23% | 0.57 | 2.20% |
| 2026-01-14 | 23.98 | 24.76 | 23.57 | 24.20 | +0.92% | 0.54 | 2.09% |
| 2026-01-13 | 24.75 | 25.03 | 23.90 | 23.98 | -1.28% | 0.53 | 2.06% |
| 2026-01-12 | 23.81 | 24.30 | 23.50 | 24.29 | +2.23% | 0.45 | 1.75% |
| 2026-01-09 | 23.62 | 24.58 | 23.28 | 23.76 | +1.11% | 0.43 | 1.69% |
| 2026-01-08 | 23.23 | 23.75 | 23.01 | 23.50 | +1.16% | 0.36 | 1.43% |
| 2026-01-07 | 23.08 | 23.30 | 22.90 | 23.23 | +1.13% | 0.39 | 1.57% |
| 2026-01-06 | 22.88 | 23.20 | 22.62 | 22.97 | 0.00% | 0.37 | 1.51% |
| 2026-01-05 | 22.40 | 23.12 | 22.40 | 22.97 | +3.10% | 0.37 | 1.51% |
| 2025-12-31 | 22.60 | 22.60 | 21.98 | 22.28 | +0.22% | 0.27 | 1.13% |
| 2025-12-30 | 22.04 | 22.95 | 21.97 | 22.23 | +0.95% | 0.48 | 1.99% |
| 2025-12-29 | 22.10 | 22.25 | 21.82 | 22.02 | -0.09% | 0.23 | 1.00% |
| 2025-12-26 | 22.35 | 22.52 | 22.00 | 22.04 | -0.90% | 0.23 | 0.98% |
| 2025-12-25 | 22.17 | 22.50 | 22.05 | 22.24 | +0.45% | 0.25 | 1.06% |
| 2025-12-24 | 21.90 | 22.35 | 21.78 | 22.14 | +1.10% | 0.22 | 0.95% |
| 2025-12-23 | 22.05 | 22.43 | 21.73 | 21.90 | -0.99% | 0.21 | 0.91% |
| 2025-12-22 | 21.93 | 22.53 | 21.59 | 22.12 | +1.65% | 0.42 | 1.77% |
| 2025-12-19 | 21.63 | 22.02 | 21.45 | 21.76 | +2.26% | 0.38 | 1.67% |